Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

40.70 -0.24 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.313 8.189 8.189 8.189 13,289,308 -0.09(-1.03%)
Dec 30, 2009 8.247 8.298 8.208 8.274 15,906,883 -0.00(-0.05%)
Dec 29, 2009 8.301 8.340 8.266 8.278 10,588,616 +0.02(+0.28%)
Dec 28, 2009 8.360 8.360 8.220 8.255 6,668,198 -0.05(-0.56%)
Dec 24, 2009 8.239 8.325 8.239 8.301 2,117,956 +0.05(+0.61%)
Dec 23, 2009 8.232 8.266 8.127 8.251 7,441,963 +0.05(+0.66%)
Dec 22, 2009 8.154 8.209 8.119 8.197 9,771,112 +0.06(+0.76%)
Dec 21, 2009 8.061 8.177 8.061 8.134 8,410,538 +0.10(+1.26%)
Dec 18, 2009 8.127 8.138 7.963 8.033 16,820,432 +0.03(+0.34%)
Dec 17, 2009 8.072 8.107 7.948 8.006 8,343,695 -0.09(-1.10%)
Dec 16, 2009 8.088 8.134 8.006 8.096 9,311,806 +0.10(+1.21%)
Dec 15, 2009 7.855 8.049 7.847 7.998 11,399,376 +0.10(+1.33%)
Dec 14, 2009 7.950 7.963 7.890 7.894 12,946,567 +0.28(+3.73%)
Dec 11, 2009 7.622 7.684 7.575 7.610 11,821,013 -0.01(-0.10%)
Dec 10, 2009 7.591 7.645 7.513 7.618 13,860,447 +0.10(+1.40%)
Dec 09, 2009 7.540 7.614 7.435 7.513 13,823,259 -0.04(-0.51%)
Dec 08, 2009 7.556 7.645 7.513 7.552 13,099,836 -0.12(-1.52%)
Dec 07, 2009 7.692 7.754 7.610 7.668 17,562,332 -0.00(-0.05%)
Dec 04, 2009 7.816 7.975 7.579 7.672 18,938,010 -0.08(-1.00%)
Dec 03, 2009 7.890 7.960 7.746 7.750 15,055,210 -0.09(-1.14%)
Dec 02, 2009 7.843 7.886 7.765 7.839 21,852,366 +0.00(+0.00%)
Dec 01, 2009 7.816 7.897 7.761 7.839 18,899,924 +0.11(+1.46%)
Nov 30, 2009 7.796 7.831 7.626 7.727 18,977,348 -0.03(-0.40%)
Nov 27, 2009 7.808 7.808 7.594 7.758 9,552,048 -0.22(-2.73%)
Nov 25, 2009 7.905 7.998 7.824 7.975 13,035,472 +0.28(+3.69%)
Nov 24, 2009 7.804 7.913 7.668 7.692 12,694,162 -0.10(-1.30%)
Nov 23, 2009 7.851 7.952 7.738 7.793 11,473,013 +0.08(+1.06%)
Nov 20, 2009 7.641 7.734 7.556 7.711 18,704,308 +0.01(+0.15%)
Nov 19, 2009 7.874 7.874 7.629 7.699 13,609,758 -0.22(-2.80%)
Nov 18, 2009 8.022 8.022 7.793 7.921 12,389,713 -0.05(-0.68%)
Nov 17, 2009 7.987 8.002 7.874 7.975 11,167,681 -0.05(-0.63%)
Nov 16, 2009 7.769 8.026 7.769 8.026 16,314,008 +0.24(+3.04%)
Nov 13, 2009 7.684 7.866 7.626 7.789 12,853,024 +0.08(+1.06%)
Nov 12, 2009 7.793 7.909 7.672 7.707 13,510,892 -0.12(-1.54%)
Nov 11, 2009 7.956 7.956 7.738 7.828 12,500,164 -0.01(-0.10%)
Nov 10, 2009 7.820 7.882 7.688 7.835 10,867,497 -0.00(-0.05%)
Nov 09, 2009 7.695 7.847 7.695 7.839 12,017,793 +0.24(+3.12%)
Nov 06, 2009 7.559 7.703 7.525 7.602 10,540,290 -0.03(-0.36%)
Nov 05, 2009 7.521 7.668 7.462 7.629 13,519,127 +0.16(+2.13%)
Nov 04, 2009 7.493 7.610 7.447 7.470 16,409,623 +0.07(+0.94%)
Nov 03, 2009 7.089 7.416 7.070 7.400 19,570,014 +0.22(+3.08%)
Nov 02, 2009 7.373 7.462 7.058 7.179 22,482,050 -0.14(-1.96%)
Oct 30, 2009 7.528 7.536 7.200 7.323 24,084,722 -0.26(-3.43%)
Oct 29, 2009 7.427 7.626 7.190 7.583 24,053,076 +0.49(+6.96%)
Oct 28, 2009 7.284 7.400 7.082 7.089 20,548,160 -0.26(-3.54%)
Oct 27, 2009 7.346 7.497 7.307 7.350 14,648,401 +0.02(+0.26%)
Oct 26, 2009 7.458 7.692 7.284 7.330 22,386,066 -0.10(-1.36%)
Oct 23, 2009 7.462 7.486 7.381 7.431 16,361,019 -0.26(-3.34%)
Oct 22, 2009 7.703 7.707 7.556 7.688 15,569,926 -0.02(-0.25%)
Oct 21, 2009 7.633 7.894 7.629 7.707 19,449,632 -0.01(-0.10%)
Oct 20, 2009 7.618 7.719 7.602 7.715 13,145,500 -0.10(-1.29%)
Oct 19, 2009 7.703 7.843 7.699 7.816 10,192,110 +0.07(+0.90%)
Oct 16, 2009 7.789 7.847 7.680 7.746 15,016,166 -0.11(-1.43%)
Oct 15, 2009 7.645 7.866 7.618 7.859 16,433,641 +0.18(+2.33%)
Oct 14, 2009 7.692 7.715 7.598 7.680 12,323,913 +0.04(+0.51%)
Oct 13, 2009 7.587 7.680 7.458 7.641 14,100,665 +0.07(+0.87%)
Oct 12, 2009 7.703 7.742 7.536 7.575 9,160,263 +0.04(+0.57%)
Oct 09, 2009 7.509 7.587 7.466 7.532 11,734,546 -0.01(-0.15%)
Oct 08, 2009 7.187 7.583 7.167 7.544 27,479,880 +0.37(+5.20%)
Oct 07, 2009 7.132 7.171 7.047 7.171 12,665,181 +0.07(+0.93%)
Oct 06, 2009 6.981 7.175 6.938 7.105 18,719,814 +0.25(+3.63%)
Oct 05, 2009 6.557 6.907 6.538 6.856 28,795,182 +0.30(+4.50%)
Oct 02, 2009 6.445 6.693 6.437 6.561 19,727,168 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.